64.03
+0.13(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 63.99 | 64.03 | 64.03 | 64.04 | 63.98 | 24,066 |
| December 23, 2025 | 63.73 | 63.9 | 63.9 | 63.91 | 63.63 | 9,523 |
| December 22, 2025 | 63.55 | 63.71 | 63.71 | 63.71 | 63.52 | 8,182 |
| December 19, 2025 | 62.94 | 63.3 | 63.3 | 63.3 | 62.83 | 32,981 |
| December 18, 2025 | 62.48 | 63.09 | 63.09 | 63.18 | 62.45 | 540 |
| December 17, 2025 | 63.08 | 62.6 | 62.6 | 63.23 | 62.5 | 4,635 |
| December 16, 2025 | 62.84 | 62.83 | 62.83 | 63.25 | 62.78 | 34,681 |
| December 15, 2025 | 63.4 | 63.36 | 63.36 | 63.59 | 63.08 | 15,390 |
| December 12, 2025 | 63.95 | 63.22 | 63.22 | 63.99 | 63.16 | 2,905 |
| December 11, 2025 | 63.39 | 63.59 | 63.59 | 63.73 | 63.24 | 7,240 |
| December 10, 2025 | 63.64 | 63.64 | 63.64 | 63.65 | 63.5 | 3,368 |
| December 09, 2025 | 63.71 | 63.74 | 63.74 | 63.75 | 63.56 | 507,555 |
| December 08, 2025 | 63.94 | 63.66 | 63.66 | 63.94 | 63.6 | 32,552 |
| December 05, 2025 | 63.85 | 63.83 | 63.83 | 64.01 | 63.65 | 28,352 |
| December 04, 2025 | 63.7 | 63.64 | 63.64 | 63.72 | 63.59 | 7,270 |
| December 03, 2025 | 63.56 | 63.51 | 63.51 | 63.62 | 63.24 | 24,581 |
| December 02, 2025 | 63.2 | 63.29 | 63.29 | 63.58 | 63.2 | 11,157 |
| December 01, 2025 | 63.19 | 63.39 | 63.39 | 63.39 | 63.15 | 50,907 |
| November 28, 2025 | 63.55 | 63.49 | 63.49 | 63.55 | 63.28 | 13,682 |
| November 27, 2025 | 63.33 | 63.29 | 63.29 | 63.33 | 63.25 | 4,406 |
| November 26, 2025 | 63.08 | 63.34 | 63.34 | 63.35 | 62.98 | 15,240 |
| November 25, 2025 | 62.27 | 62.3 | 62.3 | 62.33 | 61.9 | 14,323 |
| November 24, 2025 | 61.67 | 62.15 | 62.15 | 62.15 | 61.43 | 21,589 |
| November 21, 2025 | 60.68 | 61.03 | 61.03 | 61.06 | 60.46 | 18,126 |
| November 20, 2025 | 62.43 | 62.16 | 62.16 | 62.84 | 62.15 | 22,048 |
| November 19, 2025 | 61.48 | 61.54 | 61.54 | 62 | 61.48 | 165,840 |
| November 18, 2025 | 61.63 | 61.55 | 61.55 | 61.85 | 61.04 | 204,153 |
| November 17, 2025 | 62.86 | 62.39 | 62.39 | 62.93 | 62.14 | 164,905 |
| November 14, 2025 | 62.42 | 62.76 | 62.76 | 62.76 | 61.84 | 18,894 |
| November 13, 2025 | 63.67 | 63.31 | 63.31 | 63.68 | 63.12 | 6,076 |
| November 12, 2025 | 63.73 | 63.51 | 63.51 | 63.81 | 63.43 | 12,616 |
| November 11, 2025 | 63.32 | 63.22 | 63.22 | 63.34 | 63.19 | 15,570 |
| November 10, 2025 | 62.91 | 62.87 | 62.87 | 63.18 | 62.87 | 18,695 |
| November 07, 2025 | 62.56 | 61.69 | 61.69 | 62.58 | 61.63 | 589,029 |
| November 06, 2025 | 62.93 | 62.44 | 62.44 | 63.16 | 62.42 | 90,656 |
| November 05, 2025 | 62.73 | 63.13 | 63.13 | 63.14 | 62.62 | 9,433 |
| November 04, 2025 | 63.03 | 63.09 | 63.09 | 63.26 | 62.81 | 350,200 |
| November 03, 2025 | 63.5 | 63.47 | 63.47 | 63.78 | 63.31 | 60,865 |
| October 31, 2025 | 63.79 | 63.45 | 63.45 | 63.84 | 63.45 | 13,041 |
| October 30, 2025 | 64 | 63.76 | 63.76 | 64 | 63.59 | 12,233 |
| October 29, 2025 | 64.13 | 64.07 | 63.98 | 64.18 | 63.98 | 278,695 |
| October 28, 2025 | 63.72 | 63.86 | 63.86 | 63.86 | 63.72 | 36,593 |
| October 27, 2025 | 63.55 | 63.62 | 63.62 | 63.62 | 63.49 | 4,850 |
| October 24, 2025 | 62.7 | 63.07 | 63.07 | 63.07 | 62.63 | 35,281 |
| October 23, 2025 | 62.94 | 62.36 | 62.36 | 62.94 | 62.05 | 26,835 |
| October 22, 2025 | 62.58 | 62.14 | 62.14 | 62.61 | 62.14 | 630,179 |
| October 21, 2025 | 62.41 | 62.51 | 62.51 | 62.59 | 62.41 | 4,888 |
| October 20, 2025 | 62.04 | 62.41 | 62.41 | 62.47 | 61.96 | 15,955 |
| October 17, 2025 | 61 | 61.37 | 61.37 | 61.51 | 60.68 | 14,387 |
| October 16, 2025 | 62.07 | 62.02 | 62.02 | 62.2 | 62.02 | 14,203 |
| October 15, 2025 | 61.92 | 62.14 | 62.14 | 62.33 | 61.9 | 5,693 |
| October 14, 2025 | 61.28 | 61.39 | 61.39 | 61.45 | 60.95 | 15,282 |
| October 13, 2025 | 61.62 | 61.68 | 61.68 | 61.78 | 61.38 | 78,413 |
| October 10, 2025 | 62.51 | 61.64 | 61.64 | 62.63 | 61.64 | 26,377 |
| October 09, 2025 | 62.65 | 62.44 | 62.44 | 62.7 | 62.44 | 6,548 |
| October 08, 2025 | 62.38 | 62.61 | 62.61 | 62.61 | 62.33 | 8,789 |
| October 07, 2025 | 62.46 | 62.29 | 62.29 | 62.63 | 62.28 | 8,078 |
| October 06, 2025 | 62.44 | 62.47 | 62.47 | 62.51 | 62.39 | 17,195 |
| October 03, 2025 | 62.47 | 62.52 | 62.52 | 62.52 | 62.31 | 13,563 |
| October 02, 2025 | 62.3 | 62.15 | 62.15 | 62.42 | 62.13 | 9,275 |